18,034円
シマノの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/11/20 | 23,265.0 | 23,445.0 | 23,075.0 | 23,445.0 | 23,445.0 | 184,400 |
| 2020/11/19 | 22,815.0 | 23,430.0 | 22,815.0 | 23,380.0 | 23,380.0 | 329,800 |
| 2020/11/18 | 22,900.0 | 23,100.0 | 22,435.0 | 22,600.0 | 22,600.0 | 194,700 |
| 2020/11/17 | 22,800.0 | 22,865.0 | 22,305.0 | 22,500.0 | 22,500.0 | 324,100 |
| 2020/11/16 | 23,015.0 | 23,270.0 | 22,835.0 | 23,105.0 | 23,105.0 | 297,900 |
| 2020/11/13 | 23,780.0 | 23,830.0 | 23,090.0 | 23,390.0 | 23,390.0 | 264,200 |
| 2020/11/12 | 22,910.0 | 23,395.0 | 22,715.0 | 23,000.0 | 23,000.0 | 313,600 |
| 2020/11/11 | 22,785.0 | 22,880.0 | 22,310.0 | 22,585.0 | 22,585.0 | 390,600 |
| 2020/11/10 | 23,435.0 | 23,750.0 | 22,540.0 | 22,650.0 | 22,650.0 | 532,500 |
| 2020/11/09 | 24,815.0 | 25,050.0 | 24,455.0 | 24,665.0 | 24,665.0 | 228,000 |
| 2020/11/06 | 24,395.0 | 24,790.0 | 24,245.0 | 24,760.0 | 24,760.0 | 487,800 |
| 2020/11/05 | 23,835.0 | 23,880.0 | 23,475.0 | 23,590.0 | 23,590.0 | 287,600 |
| 2020/11/04 | 24,365.0 | 24,405.0 | 23,575.0 | 23,795.0 | 23,795.0 | 327,500 |
| 2020/11/02 | 24,000.0 | 24,085.0 | 23,645.0 | 24,035.0 | 24,035.0 | 237,500 |
| 2020/10/30 | 23,450.0 | 23,965.0 | 23,405.0 | 23,765.0 | 23,765.0 | 355,700 |
| 2020/10/29 | 23,430.0 | 24,080.0 | 23,320.0 | 23,810.0 | 23,810.0 | 434,800 |
| 2020/10/28 | 22,750.0 | 23,770.0 | 22,590.0 | 23,750.0 | 23,750.0 | 1,097,600 |
| 2020/10/27 | 20,000.0 | 20,440.0 | 19,970.0 | 20,300.0 | 20,300.0 | 334,500 |
| 2020/10/26 | 20,400.0 | 20,460.0 | 20,010.0 | 20,090.0 | 20,090.0 | 165,400 |
| 2020/10/23 | 20,280.0 | 20,380.0 | 20,180.0 | 20,330.0 | 20,330.0 | 140,100 |
おすすめ条件でスクリーニングされた銘柄を見る
シマノの取引履歴を振り返りませんか？
シマノの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
